eg: Prices for BHP
Currently Sat 26-May-16 08:50:21 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(DOW) DOWNER EDI LIMITED Daily Prices Page 3...
TOC Company Info for DOW Limits 
| Listing Code | DOW |
| Listing Name | DOWNER EDI LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | DOWNER EDI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DOW2 |
Maximum Price date available .. Wednesday 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th May 2026
DOW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DOW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-24 Wed | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 4.845 | 4.89 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 4.84 | ### | 4.82 | 4.86 | 73.9 | 73.9 | 0.3 | ||
| 2024-Jul-19 Fri | 4.85 | 4.88 | 4.81 | 4.85 | 713,654 | 3,457,653 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | 5 | 4.83 | ### | 1,301,574 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 4.88 | ### | 1,236,440 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 4.87 | 4.88 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-15 Mon | ### | ### | 4.88 | ### | 746,073 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Jul-12 Fri | 4.84 | 4.885 | 4.82 | 4.86 | 64.3 | 64.3 | 0.3 | ||
| 2024-Jul-11 Thu | 4.79 | 4.82 | 4.76 | 4.78 | 34.1 | 34.1 | ### | ||
| 2024-Jul-10 Wed | 4.77 | 4.78 | ### | 4.72 | 502,128 | 1,200,085 | 26.1 | 26.1 | 0.3 |
| 2024-Jul-09 Tue | 4.8 | 4.81 | 4.74 | 4.78 | 1,005,651 | 4,801,983 | 31.8 | 31.8 | ### |
| 2024-Jul-08 Mon | 4.73 | 4.8 | ### | 4.78 | 79.4 | 79.4 | ### | ||
| 2024-Jul-05 Fri | 4.76 | 4.78 | ### | 4.72 | 22.7 | 22.7 | 0.3 | ||
| 2024-Jul-04 Thu | 4.73 | 4.74 | ### | 4.74 | 521,246 | 1,235,353 | ### | ### | 0.3 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 652,587 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 508,175 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 4.74 | 4.76 | 4.54 | ### | 2,365,628 | 11,000,170 | 18.3 | 18.3 | 0.0 |
| 2024-Jun-27 Thu | ### | 4.74 | 4.59 | 4.74 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | 4.8 | 4.8 | 4.675 | 4.77 | 32.0 | 32.0 | ### | ||
| 2024-Jun-25 Tue | 4.82 | 4.85 | 4.76 | 4.79 | ### | ### | 0.3 | ||
| 2024-Jun-24 Mon | 4.79 | 4.8 | 4.72 | 4.78 | 1,534,649 | 7,304,929 | ### | ### | ### |
| 2024-Jun-21 Fri | 4.72 | 4.74 | ### | 4.74 | 2,303,346 | ### | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 4.71 | 4.74 | 4.645 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Jun-19 Wed | ### | 4.73 | ### | 4.72 | 77.6 | 77.6 | 0.3 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | 4.55 | ### | 766,581 | 1,743,971 | 40.5 | 40.5 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 4.59 | 4.59 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | ### | 4.7 | ### | ### | 1,296,576 | 3,046,953 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 4.8 | 4.81 | ### | 4.7 | 17.5 | 17.5 | 0.3 | ||
| 2024-Jun-06 Thu | ### | ### | 4.76 | 4.8 | 1,596,154 | 3,798,846 | 13.3 | 13.3 | 0.3 |
| 2024-Jun-05 Wed | 4.89 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 4.83 | ### | 4.81 | 4.87 | 81.9 | 81.9 | 0.3 | ||
| 2024-Jun-03 Mon | 4.83 | 4.89 | 4.81 | 4.87 | 868,223 | 4,210,881 | 77.2 | 77.2 | 0.3 |
| 2024-May-31 Fri | 4.82 | 4.89 | 4.76 | 4.8 | 1,927,973 | ### | ### | ### | 0.3 |
| 2024-May-30 Thu | 4.8 | 4.85 | 4.75 | 4.79 | 605,320 | ### | 37.5 | 37.5 | 0.3 |
| 2024-May-29 Wed | 4.8 | 4.855 | 4.74 | 4.79 | ### | ### | 0.3 | ||
| 2024-May-28 Tue | 4.89 | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-27 Mon | 4.88 | 4.89 | 4.82 | 4.87 | 34.4 | 34.4 | 0.3 | ||
| 2024-May-24 Fri | 4.77 | 4.85 | 4.75 | 4.83 | 77.6 | 77.6 | 0.3 | ||
| 2024-May-23 Thu | ### | 5 | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2024-May-22 Wed | ### | ### | 4.87 | ### | 1,493,051 | 3,635,579 | 39.3 | 39.3 | 0.0 |
| 2024-May-21 Tue | 4.8 | ### | 4.76 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-May-20 Mon | 4.71 | 4.8 | ### | 4.8 | 79.0 | 79.0 | 0.3 | ||
| 2024-May-17 Fri | 4.72 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | 4.7 | 4.81 | ### | 4.78 | 2,216,587 | ### | ### | ### | ### |
| 2024-May-15 Wed | 4.59 | ### | 4.56 | ### | 892,087 | 2,033,958 | 82.2 | 82.2 | 0.0 |
| 2024-May-14 Tue | 4.52 | 4.58 | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | ### | ### | 4.57 | 4.59 | 34.3 | 34.3 | 0.3 | ||
| 2024-May-10 Fri | ### | ### | 4.58 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-09 Thu | ### | ### | 4.56 | 4.59 | 1,015,423 | ### | ### | ### | 0.3 |
| 2024-May-08 Wed | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | 4.585 | ### | 1,772,659 | 4,063,820 | 61.4 | 61.4 | 0.0 |
| 2024-May-06 Mon | ### | ### | 4.55 | 4.59 | 33.8 | 33.8 | 0.3 | ||
| 2024-May-03 Fri | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 4.77 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 4.58 | ### | 76.9 | 76.9 | 0.0 | ||
| 2024-Apr-30 Tue | ### | 4.74 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | ### | 4.73 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-26 Fri | ### | ### | 4.56 | 4.59 | 36.5 | 36.5 | 0.3 | ||
| 2024-Apr-24 Wed | ### | 4.83 | ### | 4.77 | ### | ### | ### | ||
| 2024-Apr-23 Tue | ### | ### | 4.55 | ### | 1,615,823 | ### | 80.7 | 80.7 | 0.0 |
| 2024-Apr-22 Mon | 4.58 | ### | 4.555 | ### | 1,315,857 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 4.45 | 4.52 | 2,280,380 | 5,073,845 | 26.1 | 26.1 | 0.3 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 845,976 | 0 | 72.8 | 72.8 | 0.0 |
| 2024-Apr-17 Wed | ### | 4.675 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Apr-16 Tue | 4.73 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 4.82 | 4.85 | 4.79 | 4.79 | 727,849 | ### | ### | ### | 0.3 |
| 2024-Apr-12 Fri | 4.83 | 4.89 | 4.83 | 4.85 | 494,887 | 2,405,150 | 67.2 | 67.2 | ### |
| 2024-Apr-11 Thu | 4.81 | 4.86 | 4.77 | 4.84 | ### | ### | 0.3 | ||
| 2024-Apr-10 Wed | 4.89 | ### | 4.82 | 4.88 | 33.1 | 33.1 | 0.3 | ||
| 2024-Apr-09 Tue | ### | ### | 4.87 | 4.88 | 32.4 | 32.4 | 0.3 | ||
| 2024-Apr-08 Mon | ### | ### | 4.855 | 4.86 | 649,287 | 1,576,144 | 27.1 | 27.1 | 0.3 |
| 2024-Apr-05 Fri | ### | ### | 4.82 | 4.87 | 29.0 | 29.0 | 0.3 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 579,558 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 4.88 | 4.955 | 4.87 | ### | 1,237,583 | 6,079,626 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Mar-26 Tue | 4.86 | ### | 4.83 | ### | 2,187,621 | ### | 80.4 | 80.4 | 0.0 |
| 2024-Mar-25 Mon | 4.87 | ### | 4.87 | 4.88 | ### | ### | 0.3 | ||
| 2024-Mar-22 Fri | 4.89 | ### | 4.84 | 4.87 | 35.7 | 35.7 | 0.3 | ||
| 2024-Mar-21 Thu | 4.79 | 4.975 | 4.78 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Mar-20 Wed | 4.72 | 4.745 | ### | 4.72 | 1,248,975 | ### | 71.9 | 71.9 | 0.3 |
| 2024-Mar-19 Tue | 4.76 | ### | ### | 4.72 | 1,187,128 | 0 | 29.2 | 29.2 | 0.3 |
| 2024-Mar-18 Mon | 4.75 | 4.79 | 4.73 | 4.74 | 1,073,046 | ### | ### | ### | 0.3 |
| 2024-Mar-15 Fri | 4.83 | 4.83 | 4.74 | 4.77 | 2,347,023 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 4.73 | 4.84 | 4.71 | 4.84 | 2,079,528 | 9,929,746 | ### | ### | 0.3 |
| 2024-Mar-13 Wed | 4.82 | 4.86 | 4.75 | 4.76 | 2,061,657 | ### | 22.8 | 22.8 | ### |
| 2024-Mar-12 Tue | 4.79 | 4.87 | 4.78 | 4.87 | ### | ### | 0.3 | ||
| 2024-Mar-11 Mon | 4.87 | ### | 4.79 | 4.81 | 1,196,425 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | ### | 4.89 | ### | 1,939,487 | 4,742,045 | 18.2 | 18.2 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 4.88 | ### | 1,640,988 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 5.075 | ### | ### | 6,060,970 | ### | 26.2 | 26.2 | 0.0 |
| 2024-Feb-29 Thu | ### | 5.085 | ### | ### | 3,802,252 | 9,667,225 | 17.8 | 17.8 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 5 | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 2,356,524 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 5.155 | ### | ### | 1,624,271 | 4,186,558 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Feb-20 Tue | ### | 5.22 | ### | 5.2 | 2,316,670 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,007,241 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-16 Fri | 5.2 | 5.21 | ### | ### | 2,913,527 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Feb-15 Thu | 4.89 | ### | 4.87 | ### | 88.8 | 88.8 | 0.0 | ||
| 2024-Feb-14 Wed | 4.48 | ### | 4.46 | 4.79 | 6,893,847 | 15,373,278 | 94.2 | 94.2 | 0.3 |
| 2024-Feb-13 Tue | ### | ### | 4.28 | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 4.255 | ### | 913,249 | ### | 25.5 | 25.5 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 4.49 | 4.49 | ### | ### | 841,456 | ### | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 4.45 | ### | 4.4 | 1,364,581 | ### | ### | ### | 0.3 |
| 2024-Feb-06 Tue | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 4.25 | 4.285 | 4.21 | 4.26 | 807,251 | ### | 76.4 | 76.4 | 0.3 |
| 2024-Feb-02 Fri | 4.2 | 4.27 | ### | 4.27 | 77.5 | 77.5 | ### | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 1,262,651 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Jan-31 Wed | ### | 4.255 | ### | 4.21 | 2,537,128 | ### | 69.7 | 69.7 | ### |
| 2024-Jan-30 Tue | 4.22 | 4.22 | ### | ### | 1,213,872 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 4.22 | 4.24 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Jan-25 Thu | 4.2 | 4.22 | ### | 4.21 | 800,077 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 4.2 | 4.2 | 4.155 | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 1,211,847 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | 4.075 | ### | 1,236,248 | 2,518,855 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 2,153,784 | 0 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 835,022 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | 4.24 | ### | ### | 1,031,145 | 2,186,027 | 84.9 | 84.9 | 0.0 |
| 2024-Jan-15 Mon | 4.23 | 4.26 | ### | 4.26 | 462,277 | 984,650 | 78.3 | 78.3 | 0.3 |
| 2024-Jan-12 Fri | 4.23 | 4.24 | ### | 4.22 | 626,825 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | 4.27 | 4.29 | 4.245 | 4.29 | 922,743 | ### | 75.2 | 75.2 | ### |
| 2024-Jan-10 Wed | 4.44 | 4.44 | ### | 4.27 | 1,032,247 | 2,291,588 | ### | ### | ### |
| 2024-Jan-09 Tue | 4.42 | ### | ### | 4.42 | 68.9 | 68.9 | 0.3 | ||
| 2024-Jan-08 Mon | 4.24 | ### | 4.23 | ### | 471,884 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 4.28 | ### | 4.25 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 4.26 | 4.26 | 23.4 | 23.4 | 0.3 | ||
| 2024-Jan-02 Tue | ### | 4.42 | ### | 4.41 | 297,784 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | 4.4 | 4.42 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 4.42 | 4.42 | ### | ### | 411,943 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 4.41 | ### | ### | 510,176 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 4.355 | ### | ### | 554,224 | 1,206,822 | 71.0 | 71.0 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 4.4 | ### | 4.4 | 69.4 | 69.4 | 0.3 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,028,143 | 0 | 22.3 | 22.3 | 0.0 |
| 2023-Dec-18 Mon | 4.4 | 4.43 | ### | ### | 1,682,377 | ### | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 4.42 | 4.47 | ### | 4.44 | 3,587,586 | 8,018,254 | 68.6 | 68.6 | 0.3 |
| 2023-Dec-14 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 4.28 | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Dec-12 Tue | 4.27 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 4.25 | ### | 4.23 | 4.24 | 481,324 | ### | 40.6 | 40.6 | 0.3 |
| 2023-Dec-08 Fri | ### | 4.25 | ### | 4.25 | 583,989 | 1,240,976 | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 4.23 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Dec-06 Wed | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | 4.145 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | 4.28 | 4.28 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2023-Dec-01 Fri | ### | 4.22 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Nov-30 Thu | ### | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 449,577 | 0 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Nov-27 Mon | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 4.25 | 4.27 | 4.23 | 4.25 | 2,053,147 | 8,725,874 | 67.8 | 67.8 | ### |
| 2023-Nov-23 Thu | ### | 4.27 | ### | 4.25 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,353,470 | 0 | 82.1 | 82.1 | 0.0 |
| 2023-Nov-20 Mon | ### | 4.055 | ### | ### | 5,618,021 | ### | 80.0 | 80.0 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 390,649 | 0 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 779,351 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | 3.84 | 3.88 | ### | ### | 0.3 | ||
| 2023-Nov-10 Fri | 3.82 | 3.925 | 3.82 | ### | 1,701,649 | ### | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 3.84 | ### | 3.82 | 3.88 | 1,542,483 | 2,946,142 | ### | ### | 0.3 |
| 2023-Nov-08 Wed | 3.73 | 3.8 | 3.72 | 3.8 | 79.7 | 79.7 | ### | ||
| 2023-Nov-07 Tue | 3.78 | 3.78 | 3.72 | 3.74 | 24.3 | 24.3 | 0.3 | ||
| 2023-Nov-06 Mon | 3.77 | 3.83 | 3.77 | 3.79 | 73.8 | 73.8 | ### | ||
| 2023-Nov-03 Fri | 3.82 | 3.845 | 3.75 | 3.78 | 2,061,252 | ### | 23.2 | 23.2 | 0.3 |
| 2023-Nov-02 Thu | 3.85 | 3.89 | 3.76 | 3.77 | 1,924,479 | ### | ### | ### | ### |
| 2023-Nov-01 Wed | 3.8 | 3.87 | 3.76 | 3.86 | 80.9 | 80.9 | 0.3 | ||
| 2023-Oct-31 Tue | 3.71 | 3.775 | ### | 3.77 | 2,563,182 | ### | ### | ### | ### |
| 2023-Oct-30 Mon | 3.75 | 3.76 | ### | ### | 1,039,786 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 3.71 | 3.8 | ### | 3.8 | 81.2 | 81.2 | ### | ||
| 2023-Oct-26 Thu | 3.72 | 3.75 | 3.675 | 3.7 | 1,067,627 | ### | 35.0 | 35.0 | 0.3 |
| 2023-Oct-25 Wed | 3.81 | 3.83 | ### | 3.76 | 1,795,772 | ### | 27.3 | 27.3 | 0.3 |
| 2023-Oct-24 Tue | 3.86 | 3.86 | 3.77 | 3.82 | 25.3 | 25.3 | 0.3 | ||
| 2023-Oct-23 Mon | 3.78 | 3.84 | 3.78 | 3.84 | 83.6 | 83.6 | 0.3 | ||
| 2023-Oct-20 Fri | 3.8 | 3.85 | 3.77 | 3.83 | 77.5 | 77.5 | ### | ||
| 2023-Oct-19 Thu | 3.85 | 3.87 | 3.82 | 3.83 | 769,352 | 2,958,158 | ### | ### | ### |
| 2023-Oct-18 Wed | ### | ### | 3.87 | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 3.88 | ### | 1,490,527 | 2,891,622 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 3.89 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 1,160,357 | 0 | 32.7 | 32.7 | 0.0 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | ### | 4 | 1,287,322 | 0 | ### | ### | 0.3 |
| 2023-Oct-10 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Oct-09 Mon | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 3.86 | ### | 3.85 | ### | 2,756,275 | 5,305,829 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2023-Oct-04 Wed | ### | ### | 3.87 | ### | 1,481,449 | ### | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | ### | 1,292,728 | 0 | 35.5 | 35.5 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | ### | 597,180 | 0 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | 4.145 | ### | ### | 1,910,580 | 3,959,677 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 855,276 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 907,756 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 4.025 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 1,547,725 | 0 | 83.4 | 83.4 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | 4.24 | 4.255 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 4.27 | ### | 4.23 | 4.26 | 5,612,585 | ### | 33.2 | 33.2 | 0.3 |
| 2023-Sep-14 Thu | ### | 4.22 | ### | 4.22 | 1,421,720 | 2,999,829 | ### | ### | ### |
| 2023-Sep-13 Wed | ### | 4.2 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | 1,143,049 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 4.125 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Sep-07 Thu | ### | 4.175 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2023-Sep-06 Wed | 4.27 | 4.27 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2023-Sep-05 Tue | 4.27 | ### | 4.26 | 4.28 | 71.4 | 71.4 | 0.3 | ||
| 2023-Sep-04 Mon | 4.28 | ### | 4.23 | 4.27 | ### | ### | ### | ||
| 2023-Sep-01 Fri | ### | ### | 4.24 | 4.26 | 1,061,643 | 2,250,683 | 27.7 | 27.7 | 0.3 |
| 2023-Aug-31 Thu | ### | ### | 4.22 | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-30 Wed | 4.21 | 4.25 | 4.185 | 4.23 | 971,745 | ### | ### | ### | 0.3 |
Basic Bottom of Page